Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 414 |
25 Apr 2024 | 25.90 | 26.05 | 25.90 | 26.05 | 26.05 | 700 |
24 Apr 2024 | 26.00 | 26.00 | 25.90 | 25.90 | 25.90 | 900 |
23 Apr 2024 | 25.75 | 25.94 | 25.68 | 25.94 | 25.94 | 600 |
22 Apr 2024 | 25.87 | 25.95 | 25.87 | 25.95 | 25.95 | 500 |
19 Apr 2024 | 25.50 | 25.95 | 25.50 | 25.95 | 25.95 | 700 |
18 Apr 2024 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 400 |
17 Apr 2024 | 25.50 | 25.89 | 25.50 | 25.89 | 25.89 | 1,400 |
16 Apr 2024 | 25.45 | 25.65 | 25.41 | 25.65 | 25.65 | 1,500 |
15 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 300 |
12 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 500 |
11 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2,600 |
10 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 500 |
09 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 400 |
08 Apr 2024 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | 600 |
05 Apr 2024 | 25.66 | 25.66 | 25.36 | 25.36 | 25.36 | 700 |
04 Apr 2024 | 25.89 | 25.89 | 25.51 | 25.51 | 25.51 | 900 |
03 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
02 Apr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 600 |
01 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 900 |
28 Mar 2024 | 25.50 | 25.55 | 25.26 | 25.54 | 25.54 | 6,200 |
27 Mar 2024 | 25.47 | 25.48 | 25.27 | 25.27 | 25.27 | 1,500 |
26 Mar 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | 600 |
25 Mar 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 800 |
22 Mar 2024 | 25.35 | 25.35 | 25.11 | 25.13 | 25.13 | 2,400 |
21 Mar 2024 | 25.39 | 25.47 | 25.32 | 25.32 | 25.32 | 900 |
20 Mar 2024 | 25.25 | 25.28 | 25.24 | 25.25 | 25.25 | 1,900 |
19 Mar 2024 | 25.04 | 25.24 | 25.04 | 25.24 | 25.24 | 600 |
18 Mar 2024 | 25.41 | 25.45 | 25.00 | 25.34 | 25.34 | 12,500 |
15 Mar 2024 | 25.47 | 25.47 | 25.40 | 25.45 | 25.45 | 1,200 |
14 Mar 2024 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 1,400 |
13 Mar 2024 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 500 |
12 Mar 2024 | 25.40 | 25.40 | 25.30 | 25.30 | 25.30 | 500 |
11 Mar 2024 | 25.42 | 25.44 | 25.37 | 25.38 | 25.38 | 1,400 |
08 Mar 2024 | 25.45 | 25.45 | 25.30 | 25.41 | 25.41 | 1,000 |
07 Mar 2024 | 25.50 | 25.50 | 25.35 | 25.46 | 25.46 | 2,100 |
06 Mar 2024 | 25.53 | 25.53 | 25.42 | 25.46 | 25.46 | 1,400 |
05 Mar 2024 | 25.35 | 25.59 | 25.35 | 25.59 | 25.59 | 900 |
04 Mar 2024 | 25.94 | 25.94 | 25.38 | 25.62 | 25.62 | 6,200 |
01 Mar 2024 | 25.69 | 25.90 | 25.52 | 25.60 | 25.60 | 1,100 |
29 Feb 2024 | 25.55 | 25.91 | 25.55 | 25.91 | 25.91 | 800 |
28 Feb 2024 | 25.60 | 25.60 | 25.59 | 25.59 | 25.59 | 1,400 |
28 Feb 2024 | 0.553 Dividend | |||||
27 Feb 2024 | 25.94 | 25.94 | 25.76 | 25.76 | 25.21 | 1,900 |
26 Feb 2024 | 25.70 | 25.70 | 25.63 | 25.63 | 25.08 | 1,100 |
23 Feb 2024 | 25.86 | 25.94 | 25.45 | 25.63 | 25.08 | 2,000 |
22 Feb 2024 | 25.79 | 25.86 | 25.60 | 25.67 | 25.12 | 6,000 |
21 Feb 2024 | 25.95 | 25.95 | 25.60 | 25.60 | 25.05 | 8,400 |
20 Feb 2024 | 25.73 | 25.94 | 25.73 | 25.94 | 25.38 | 700 |
16 Feb 2024 | 25.82 | 25.95 | 25.74 | 25.82 | 25.27 | 3,000 |
15 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.95 | 600 |
14 Feb 2024 | 25.49 | 25.50 | 25.43 | 25.43 | 24.88 | 1,200 |
13 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 24.77 | - |
12 Feb 2024 | 25.45 | 25.64 | 25.31 | 25.31 | 24.77 | 1,800 |
09 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.95 | 300 |
08 Feb 2024 | 25.62 | 25.62 | 25.25 | 25.50 | 24.95 | 2,100 |
07 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.00 | 600 |
06 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.85 | 1,000 |
05 Feb 2024 | 25.39 | 25.45 | 25.37 | 25.45 | 24.90 | 2,200 |
02 Feb 2024 | 25.55 | 25.55 | 25.35 | 25.35 | 24.81 | 2,200 |
01 Feb 2024 | 25.55 | 25.55 | 25.52 | 25.55 | 25.00 | 1,600 |
31 Jan 2024 | 25.64 | 25.65 | 25.62 | 25.65 | 25.10 | 1,900 |
30 Jan 2024 | 25.75 | 25.75 | 25.10 | 25.66 | 25.11 | 4,100 |
29 Jan 2024 | 25.68 | 25.71 | 25.61 | 25.67 | 25.12 | 700 |
26 Jan 2024 | 25.77 | 25.87 | 25.58 | 25.87 | 25.31 | 1,900 |
25 Jan 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.20 | 800 |
24 Jan 2024 | 25.55 | 25.84 | 25.55 | 25.84 | 25.29 | 1,400 |
23 Jan 2024 | 25.50 | 25.76 | 25.50 | 25.50 | 24.95 | 8,400 |
22 Jan 2024 | 25.57 | 25.60 | 25.50 | 25.54 | 24.99 | 3,700 |
19 Jan 2024 | 25.75 | 25.99 | 25.53 | 25.74 | 25.19 | 1,800 |
18 Jan 2024 | 25.75 | 25.75 | 25.73 | 25.74 | 25.19 | 800 |
17 Jan 2024 | 25.75 | 25.75 | 25.51 | 25.52 | 24.97 | 1,300 |
16 Jan 2024 | 25.46 | 25.99 | 25.45 | 25.79 | 25.24 | 3,700 |
12 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.34 | 400 |
11 Jan 2024 | 25.42 | 25.93 | 25.40 | 25.90 | 25.34 | 2,000 |
10 Jan 2024 | 25.69 | 25.70 | 25.69 | 25.70 | 25.15 | 800 |
09 Jan 2024 | 25.40 | 25.70 | 25.35 | 25.70 | 25.15 | 4,700 |
08 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.05 | 100 |
05 Jan 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.95 | 200 |
04 Jan 2024 | 25.38 | 25.48 | 25.38 | 25.48 | 24.93 | 800 |
03 Jan 2024 | 25.25 | 25.40 | 25.25 | 25.40 | 24.85 | 1,000 |
02 Jan 2024 | 25.39 | 25.50 | 25.20 | 25.50 | 24.95 | 2,800 |
29 Dec 2023 | 25.60 | 25.60 | 25.20 | 25.40 | 24.85 | 800 |
28 Dec 2023 | 25.33 | 25.71 | 25.33 | 25.71 | 25.15 | 800 |
27 Dec 2023 | 25.99 | 25.99 | 25.01 | 25.01 | 24.47 | 5,100 |
26 Dec 2023 | 26.00 | 26.00 | 25.80 | 25.99 | 25.43 | 3,000 |
22 Dec 2023 | 26.35 | 26.41 | 26.20 | 26.41 | 25.84 | 3,300 |
21 Dec 2023 | 26.54 | 26.55 | 26.25 | 26.35 | 25.78 | 3,100 |
20 Dec 2023 | 26.45 | 26.65 | 26.45 | 26.60 | 26.03 | 2,600 |
19 Dec 2023 | 26.36 | 26.36 | 26.16 | 26.34 | 25.77 | 2,600 |
18 Dec 2023 | 26.18 | 26.65 | 26.05 | 26.08 | 25.52 | 6,900 |
15 Dec 2023 | 26.17 | 26.17 | 26.10 | 26.10 | 25.54 | 900 |
14 Dec 2023 | 26.10 | 26.19 | 26.07 | 26.17 | 25.61 | 1,800 |
13 Dec 2023 | 26.02 | 26.05 | 26.02 | 26.04 | 25.48 | 7,000 |
12 Dec 2023 | 26.10 | 26.10 | 26.00 | 26.10 | 25.54 | 6,100 |
11 Dec 2023 | 26.01 | 26.09 | 26.01 | 26.09 | 25.53 | 1,700 |
08 Dec 2023 | 26.08 | 26.08 | 26.00 | 26.06 | 25.50 | 10,500 |
07 Dec 2023 | 25.75 | 25.91 | 25.75 | 25.75 | 25.20 | 2,700 |
06 Dec 2023 | 25.78 | 26.00 | 25.74 | 25.91 | 25.35 | 2,800 |
05 Dec 2023 | 25.68 | 26.00 | 25.68 | 25.82 | 25.27 | 2,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |